Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 159.12 | 161.00 | 156.06 | 157.25 | 712,430 | -2.24(-1.40%) |
Nov 29, 2023 | 157.90 | 163.32 | 157.90 | 159.49 | 553,227 | +2.59(+1.65%) |
Nov 28, 2023 | 159.75 | 160.15 | 155.27 | 156.90 | 323,327 | -2.56(-1.61%) |
Nov 27, 2023 | 160.66 | 161.94 | 159.36 | 159.46 | 392,467 | -2.32(-1.43%) |
Nov 24, 2023 | 159.00 | 162.62 | 159.00 | 161.78 | 145,716 | +1.57(+0.98%) |
Nov 22, 2023 | 158.64 | 161.19 | 157.58 | 160.21 | 480,774 | +3.21(+2.04%) |
Nov 21, 2023 | 156.00 | 159.79 | 153.37 | 157.00 | 464,717 | +1.36(+0.87%) |
Nov 20, 2023 | 152.09 | 157.66 | 150.66 | 155.64 | 534,236 | +5.04(+3.35%) |
Nov 17, 2023 | 151.87 | 153.25 | 148.96 | 150.60 | 530,678 | -0.91(-0.60%) |
Nov 16, 2023 | 155.26 | 156.88 | 150.31 | 151.51 | 651,269 | -4.42(-2.83%) |
Nov 15, 2023 | 154.74 | 162.08 | 154.54 | 155.93 | 511,580 | +2.14(+1.39%) |
Nov 14, 2023 | 153.00 | 157.57 | 151.65 | 153.79 | 622,514 | +8.09(+5.55%) |
Nov 13, 2023 | 145.66 | 146.95 | 144.02 | 145.70 | 451,554 | -1.86(-1.26%) |
Nov 10, 2023 | 146.97 | 148.05 | 142.68 | 147.56 | 500,849 | +0.57(+0.39%) |
Nov 09, 2023 | 149.56 | 151.85 | 146.24 | 146.99 | 455,962 | -0.89(-0.60%) |
Nov 08, 2023 | 151.18 | 153.58 | 147.38 | 147.88 | 812,951 | -3.07(-2.03%) |
Nov 07, 2023 | 144.29 | 152.22 | 144.29 | 150.95 | 650,227 | +7.00(+4.86%) |
Nov 06, 2023 | 150.21 | 150.21 | 142.85 | 143.95 | 748,503 | -6.41(-4.26%) |
Nov 03, 2023 | 138.66 | 151.02 | 137.44 | 150.36 | 1,466,838 | +13.82(+10.12%) |
Nov 02, 2023 | 137.50 | 137.76 | 133.26 | 136.54 | 618,908 | +5.08(+3.86%) |
Nov 01, 2023 | 132.92 | 134.51 | 126.86 | 131.46 | 1,113,243 | -3.10(-2.30%) |
Oct 31, 2023 | 134.65 | 141.87 | 132.01 | 134.56 | 2,277,093 | +20.39(+17.86%) |
Oct 30, 2023 | 121.78 | 121.97 | 110.45 | 114.17 | 1,683,711 | -5.41(-4.52%) |
Oct 27, 2023 | 122.44 | 122.45 | 118.08 | 119.58 | 788,851 | -2.92(-2.38%) |
Oct 26, 2023 | 123.80 | 124.76 | 121.21 | 122.50 | 785,458 | -1.92(-1.54%) |
Oct 25, 2023 | 136.75 | 136.75 | 124.12 | 124.42 | 1,241,165 | -15.36(-10.99%) |
Oct 24, 2023 | 140.96 | 143.45 | 137.02 | 139.78 | 594,725 | -3.99(-2.78%) |
Oct 23, 2023 | 144.29 | 146.79 | 141.57 | 143.77 | 739,780 | -2.20(-1.51%) |
Oct 20, 2023 | 146.24 | 146.81 | 143.55 | 145.97 | 753,887 | -0.31(-0.21%) |
Oct 19, 2023 | 145.40 | 151.84 | 145.40 | 146.28 | 1,066,251 | +3.77(+2.65%) |
Oct 18, 2023 | 144.42 | 144.42 | 140.88 | 142.51 | 857,056 | -3.37(-2.31%) |
Oct 17, 2023 | 149.24 | 150.98 | 145.06 | 145.88 | 1,146,035 | -7.28(-4.75%) |
Oct 16, 2023 | 151.56 | 155.50 | 149.13 | 153.16 | 598,523 | +0.42(+0.27%) |
Oct 13, 2023 | 152.73 | 158.37 | 151.55 | 152.74 | 1,096,784 | -1.98(-1.28%) |
Oct 12, 2023 | 157.00 | 164.24 | 146.71 | 154.72 | 1,840,982 | -1.63(-1.04%) |
Oct 11, 2023 | 155.75 | 158.00 | 153.86 | 156.35 | 319,627 | +1.13(+0.73%) |
Oct 10, 2023 | 155.00 | 157.11 | 153.75 | 155.22 | 457,346 | +0.38(+0.25%) |
Oct 09, 2023 | 151.21 | 155.03 | 149.61 | 154.84 | 190,741 | +1.24(+0.81%) |
Oct 06, 2023 | 149.53 | 154.44 | 149.25 | 153.60 | 254,548 | +2.41(+1.59%) |
Oct 05, 2023 | 153.72 | 154.12 | 149.65 | 151.19 | 336,047 | -2.95(-1.91%) |
Oct 04, 2023 | 151.98 | 154.47 | 150.40 | 154.14 | 353,774 | +2.97(+1.96%) |
Oct 03, 2023 | 153.80 | 155.26 | 150.10 | 151.17 | 490,555 | -3.79(-2.45%) |
Oct 02, 2023 | 158.09 | 158.09 | 152.43 | 154.96 | 388,049 | -4.05(-2.55%) |
Sep 29, 2023 | 162.21 | 163.87 | 158.64 | 159.01 | 368,643 | -1.20(-0.75%) |
Sep 28, 2023 | 161.24 | 162.58 | 157.17 | 160.21 | 354,097 | -0.79(-0.49%) |
Sep 27, 2023 | 159.22 | 161.85 | 157.46 | 161.00 | 311,731 | +2.32(+1.46%) |
Sep 26, 2023 | 158.89 | 161.65 | 157.39 | 158.68 | 321,024 | -0.31(-0.19%) |
Sep 25, 2023 | 159.83 | 159.77 | 158.22 | 158.99 | 465,229 | -1.56(-0.97%) |
Sep 22, 2023 | 162.50 | 163.45 | 160.13 | 160.55 | 383,198 | -1.17(-0.72%) |
Sep 21, 2023 | 165.87 | 167.25 | 161.00 | 161.72 | 450,032 | -6.86(-4.07%) |
Sep 20, 2023 | 166.25 | 171.20 | 165.35 | 168.58 | 549,931 | +3.08(+1.86%) |
Sep 19, 2023 | 162.76 | 166.32 | 162.76 | 165.50 | 278,182 | +2.56(+1.57%) |
Sep 18, 2023 | 165.12 | 165.91 | 161.70 | 162.94 | 386,373 | -2.56(-1.55%) |
Sep 15, 2023 | 165.65 | 171.17 | 162.15 | 165.50 | 736,149 | +0.13(+0.08%) |
Sep 14, 2023 | 160.49 | 165.53 | 157.34 | 165.37 | 393,595 | +6.40(+4.03%) |
Sep 13, 2023 | 157.10 | 161.38 | 156.92 | 158.97 | 588,195 | +1.09(+0.69%) |
Sep 12, 2023 | 162.78 | 162.78 | 157.46 | 157.88 | 553,954 | -5.18(-3.18%) |
Sep 11, 2023 | 161.65 | 164.90 | 158.62 | 163.06 | 489,738 | +1.64(+1.02%) |
Sep 08, 2023 | 168.62 | 168.67 | 159.54 | 161.42 | 834,418 | -6.78(-4.03%) |
Sep 07, 2023 | 166.35 | 168.44 | 165.16 | 168.20 | 367,431 | +0.44(+0.26%) |
Sep 06, 2023 | 168.62 | 169.38 | 166.73 | 167.76 | 359,194 | -1.65(-0.97%) |
Sep 05, 2023 | 174.11 | 175.74 | 169.39 | 169.41 | 448,134 | -6.33(-3.60%) |